Dow Industrials SPDR (NY: DIA )

416.19 -1.07 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 223.17 224.50 222.62 224.22 6,293,064 -0.05(-0.02%)
Jan 30, 2019 222.69 225.01 222.12 224.27 6,333,048 +4.01(+1.82%)
Jan 29, 2019 219.94 221.11 219.59 220.27 2,692,615 +0.55(+0.25%)
Jan 28, 2019 219.39 219.84 217.96 219.72 3,965,572 -2.05(-0.93%)
Jan 25, 2019 221.77 222.81 221.14 221.77 4,585,313 +1.72(+0.78%)
Jan 24, 2019 220.05 220.71 218.85 220.05 3,164,731 -0.22(-0.10%)
Jan 23, 2019 220.66 221.35 217.82 220.28 4,825,481 +1.54(+0.70%)
Jan 22, 2019 219.94 220.29 217.25 218.73 5,812,978 -2.73(-1.23%)
Jan 18, 2019 220.21 221.78 219.19 221.47 6,016,069 +3.07(+1.41%)
Jan 17, 2019 216.10 219.30 215.93 218.40 4,572,811 +1.74(+0.80%)
Jan 16, 2019 216.20 217.59 216.02 216.66 4,148,395 +1.09(+0.51%)
Jan 15, 2019 214.04 215.92 214.00 215.57 4,394,238 +1.52(+0.71%)
Jan 14, 2019 213.14 214.68 212.88 214.04 2,598,934 -0.84(-0.39%)
Jan 11, 2019 213.98 214.94 213.17 214.89 2,285,307 -0.11(-0.05%)
Jan 10, 2019 212.88 215.14 212.34 214.99 3,397,564 +0.97(+0.45%)
Jan 09, 2019 214.04 214.89 213.01 214.03 5,436,424 +0.90(+0.42%)
Jan 08, 2019 213.15 213.79 211.22 213.13 5,398,899 +2.29(+1.09%)
Jan 07, 2019 210.37 212.20 208.68 210.84 5,691,382 +0.97(+0.46%)
Jan 04, 2019 206.04 210.68 205.79 209.87 8,197,836 +6.77(+3.33%)
Jan 03, 2019 207.16 207.31 202.78 203.10 8,184,658 -5.95(-2.85%)
Jan 02, 2019 205.38 209.62 205.27 209.05 5,912,821 +0.14(+0.07%)
Dec 31, 2018 208.12 208.96 206.98 208.90 5,670,401 +2.44(+1.18%)
Dec 28, 2018 208.46 209.45 205.74 206.47 8,112,326 -0.70(-0.34%)
Dec 27, 2018 202.04 207.26 199.34 207.16 8,868,193 +2.28(+1.11%)
Dec 26, 2018 196.35 204.91 194.36 204.88 10,883,794 +9.50(+4.86%)
Dec 24, 2018 199.32 200.04 195.18 195.38 7,840,840 -5.37(-2.67%)
Dec 21, 2018 205.15 208.25 200.53 200.74 11,433,903 -3.75(-1.83%)
Dec 20, 2018 207.80 208.49 202.76 204.49 13,324,243 -4.19(-2.01%)
Dec 19, 2018 212.23 215.49 207.33 208.68 10,666,837 -3.38(-1.59%)
Dec 18, 2018 213.02 214.25 210.55 212.06 5,981,917 +0.83(+0.39%)
Dec 17, 2018 214.45 215.67 209.99 211.23 7,867,126 -4.46(-2.07%)
Dec 14, 2018 218.04 218.73 215.15 215.68 7,377,556 -4.33(-1.97%)
Dec 13, 2018 220.15 221.44 219.03 220.02 4,975,178 +0.35(+0.16%)
Dec 12, 2018 221.02 222.24 219.46 219.67 4,176,750 +1.47(+0.68%)
Dec 11, 2018 221.96 222.01 216.79 218.19 6,316,299 -0.43(-0.20%)
Dec 10, 2018 217.94 219.32 213.75 218.62 6,737,254 +0.36(+0.16%)
Dec 07, 2018 223.05 224.61 217.35 218.27 6,675,182 -4.83(-2.17%)
Dec 06, 2018 220.10 223.23 216.94 223.10 9,209,211 -0.90(-0.40%)
Dec 04, 2018 230.18 230.53 223.69 224.00 6,018,365 -7.15(-3.09%)
Dec 03, 2018 232.44 232.55 229.62 231.15 10,652,619 +2.88(+1.26%)
Nov 30, 2018 226.12 228.57 225.88 228.27 3,348,672 +1.72(+0.76%)
Nov 29, 2018 226.57 227.79 225.33 226.56 3,884,363 -0.22(-0.10%)
Nov 28, 2018 222.56 226.78 222.09 226.78 5,740,407 +5.66(+2.56%)
Nov 27, 2018 219.04 221.14 218.11 221.12 3,279,000 +0.99(+0.45%)
Nov 26, 2018 218.77 220.43 218.60 220.12 3,844,419 +3.20(+1.47%)
Nov 23, 2018 217.32 218.02 216.84 216.93 2,158,050 -1.64(-0.75%)
Nov 21, 2018 218.57 218.57 218.57 0 +0.13(+0.06%)
Nov 20, 2018 220.10 220.61 217.57 218.44 8,214,058 -4.79(-2.15%)
Nov 19, 2018 226.57 226.73 222.31 223.22 4,752,220 -3.74(-1.65%)
Nov 16, 2018 224.95 227.78 224.55 226.97 5,069,852 +1.28(+0.57%)
Nov 15, 2018 223.00 226.38 221.35 225.69 6,350,276 +2.06(+0.92%)
Nov 14, 2018 227.29 227.53 222.53 223.63 6,290,950 -1.92(-0.85%)
Nov 13, 2018 226.23 227.61 224.81 225.55 4,412,478 -1.03(-0.46%)
Nov 12, 2018 231.47 231.66 226.10 226.58 11,369,643 -5.23(-2.26%)
Nov 09, 2018 232.77 233.03 230.88 231.81 4,921,584 -1.79(-0.77%)
Nov 08, 2018 233.10 234.38 232.60 233.60 4,507,233 +0.29(+0.12%)
Nov 07, 2018 230.36 233.39 229.50 233.32 5,002,221 +4.95(+2.17%)
Nov 06, 2018 226.86 228.51 226.68 228.37 2,451,034 +1.56(+0.69%)
Nov 05, 2018 225.35 227.21 225.05 226.81 3,178,290 +1.80(+0.80%)
Nov 02, 2018 227.62 227.81 223.34 225.01 7,195,735 -1.13(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.